NYSE:GPRK
Geopark Ltd Stock Price (Quote)
$9.38
+0.0600 (+0.644%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.05 | $10.33 | Friday, 3rd May 2024 GPRK stock ended at $9.38. This is 0.644% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.50% from a day low at $9.32 to a day high of $9.46. |
| 90 days | $8.12 | $10.33 | |
| 52 weeks | $8.05 | $10.95 |
| Date | Open | High | Low | Close | Volume |
| Jan 17, 2024 | $8.60 | $8.68 | $8.37 | $8.61 | 299 550 |
| Jan 16, 2024 | $8.92 | $8.92 | $8.54 | $8.63 | 591 091 |
| Jan 12, 2024 | $9.01 | $9.11 | $8.87 | $8.94 | 119 910 |
| Jan 11, 2024 | $8.83 | $8.96 | $8.82 | $8.88 | 371 199 |
| Jan 10, 2024 | $8.77 | $8.88 | $8.72 | $8.78 | 223 439 |
| Jan 09, 2024 | $9.04 | $9.04 | $8.76 | $8.77 | 253 186 |
| Jan 08, 2024 | $9.14 | $9.14 | $8.87 | $9.05 | 396 666 |
| Jan 05, 2024 | $9.02 | $9.33 | $8.91 | $9.33 | 208 620 |
| Jan 04, 2024 | $9.28 | $9.29 | $8.94 | $8.97 | 503 240 |
| Jan 03, 2024 | $8.84 | $9.22 | $8.84 | $9.17 | 523 910 |
| Jan 02, 2024 | $8.69 | $9.06 | $8.69 | $8.90 | 318 132 |
| Dec 29, 2023 | $8.76 | $8.76 | $8.55 | $8.57 | 421 243 |
| Dec 28, 2023 | $8.65 | $8.88 | $8.65 | $8.68 | 588 719 |
| Dec 27, 2023 | $8.93 | $8.96 | $8.72 | $8.73 | 248 220 |
| Dec 26, 2023 | $8.81 | $8.94 | $8.75 | $8.88 | 771 747 |
| Dec 22, 2023 | $8.82 | $8.87 | $8.66 | $8.74 | 267 148 |
| Dec 21, 2023 | $8.74 | $8.85 | $8.65 | $8.82 | 100 355 |
| Dec 20, 2023 | $8.89 | $9.04 | $8.64 | $8.65 | 700 087 |
| Dec 19, 2023 | $9.00 | $9.00 | $8.75 | $8.84 | 203 996 |
| Dec 18, 2023 | $8.88 | $9.05 | $8.79 | $8.88 | 352 382 |
| Dec 15, 2023 | $8.71 | $8.81 | $8.62 | $8.80 | 190 404 |
| Dec 14, 2023 | $8.64 | $8.73 | $8.60 | $8.70 | 1 065 801 |
| Dec 13, 2023 | $8.17 | $8.42 | $8.11 | $8.38 | 237 042 |
| Dec 12, 2023 | $8.47 | $8.47 | $8.05 | $8.14 | 337 895 |
| Dec 11, 2023 | $8.66 | $8.69 | $8.55 | $8.57 | 277 682 |
